Get the Stockscreener App
1.45
3.57%
+0.05
After Hours:
1.46
0.01
+0.69%
InflaRx N.V. Stock (IFRX) Price History
The historical daily chart and data for InflaRx N.V. stock (IFRX), show that the latest closing stock price as of May 16, 2024, is $1.45.
- InflaRx N.V. all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest InflaRx N.V. stock price recorded was $0.7762 on June 24, 2022. Since then, InflaRx N.V.'s stock price has risen over 86.81% to $1.45 now.
- The 52-week high stock price for IFRX is $4.7928, representing a 230.54% increase from the current share price, occurred on May 18, 2023.
- The 52-week low stock price for IFRX is $1.14, indicating a -21.38% decrease from the current share price, occurred on November 10, 2023.
- The closing price of InflaRx N.V. (IFRX) stock in the beginning of 2023 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $1.49 | $1.40 | $0.0907 | 52,356.0 | +3.57% |
| May 15, 2024 | $1.48 | $1.35 | $0.13 | 82,515.0 | -2.10% |
| May 14, 2024 | $1.47 | $1.30 | $0.17 | 300,645.0 | +14.40% |
| May 13, 2024 | $1.35 | $1.19 | $0.1584 | 143,803.0 | +5.93% |
| May 10, 2024 | $1.25 | $1.17 | $0.075 | 226,428.0 | -1.67% |
| May 09, 2024 | $1.30 | $1.18 | $0.12 | 306,652.0 | +0.00% |
| May 08, 2024 | $1.29 | $1.17 | $0.125 | 264,912.0 | -3.23% |
| May 07, 2024 | $1.32 | $1.21 | $0.11 | 187,159.0 | -4.25% |
| May 06, 2024 | $1.41 | $1.28 | $0.13 | 236,410.0 | -6.16% |
| May 03, 2024 | $1.45 | $1.28 | $0.1692 | 179,228.0 | +0.00% |
| May 02, 2024 | $1.43 | $1.30 | $0.1334 | 142,640.0 | -2.13% |
| May 01, 2024 | $1.43 | $1.33 | $0.10 | 197,270.0 | +2.92% |
| Apr 30, 2024 | $1.44 | $1.34 | $0.10 | 37,668.0 | -1.44% |
| Apr 29, 2024 | $1.45 | $1.32 | $0.13 | 170,346.0 | +4.51% |
| Apr 26, 2024 | $1.43 | $1.28 | $0.149 | 169,301.0 | -4.32% |
| Apr 25, 2024 | $1.41 | $1.26 | $0.15 | 146,063.0 | +2.21% |
| Apr 24, 2024 | $1.45 | $1.33 | $0.12 | 71,453.0 | +0.00% |
| Apr 23, 2024 | $1.46 | $1.32 | $0.14 | 97,199.0 | -0.73% |
| Apr 22, 2024 | $1.41 | $1.31 | $0.10 | 116,449.0 | +1.48% |
| Apr 19, 2024 | $1.38 | $1.27 | $0.11 | 136,141.0 | +7.14% |
| Apr 18, 2024 | $1.42 | $1.25 | $0.17 | 120,573.0 | -0.40% |
| Apr 17, 2024 | $1.34 | $1.24 | $0.0975 | 274,068.0 | -3.44% |
InflaRx N.V. Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of InflaRx N.V. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of InflaRx N.V. stock price history provides a foundation for understanding how the company's stock has evolved over time.
InflaRx N.V. Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.49 | $1.17 | $0.325 | 2,372,374.0 | +5.84% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
InflaRx N.V. Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
InflaRx N.V. Stock (IFRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.27 | $2.00 | $1.27 | 3,396,236.0 | +19.23% |
| Nov, 2022 | $2.77 | $2.24 | $0.53 | 1,585,162.0 | +0.00% |
| Oct, 2022 | $2.79 | $2.24 | $0.55 | 1,473,796.0 | -1.52% |
| Sep, 2022 | $2.91 | $2.08 | $0.83 | 2,787,542.0 | +19.46% |
| Aug, 2022 | $3.18 | $2.15 | $1.04 | 5,965,626.0 | -19.34% |
| Jul, 2022 | $2.90 | $1.22 | $1.68 | 19,325,330.0 | +88.97% |
| Jun, 2022 | $1.62 | $0.7762 | $0.8438 | 10,630,254.0 | -8.81% |
| May, 2022 | $1.75 | $1.29 | $0.46 | 2,175,022.0 | -5.92% |
| Apr, 2022 | $2.04 | $1.57 | $0.47 | 4,116,210.0 | -7.65% |
| Mar, 2022 | $2.73 | $1.79 | $0.94 | 8,749,255.0 | -31.20% |
| Feb, 2022 | $3.81 | $2.50 | $1.31 | 3,173,390.0 | -25.49% |
| Jan, 2022 | $4.99 | $3.05 | $1.94 | 4,608,001.0 | -25.00% |
4.27%
2.59%
Cap:
|
Volume (24h):